Liberty Media Corp $49.16

down -0.07


2/9/2014 02:39 PM  |  NASDAQ : LMCA  
Industries : Media / Broadcasting - Tv
Last Trade: 49.16
Trade Time: Sep 02 02:39 PM Eastern Daylight Time
Change: -0.07 (-0.14 %)
Prev Close: 49.23
Open: 49.18
Bid: 49.16
Ask: 49.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LMCA Trend Analysis - it has underperformed the S&P 500 by 87%
Options:

Call Options: LMCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1420I40 6.70 0.00 6.70 121.0 11.40 190.0 0.0 0
45.00 LMCA1420I45 2.15 0.45 1.80 233.0 6.40 396.0 1.0 1
50.00 LMCA1420I50 0.45 0.05 0.30 20.0 0.45 10.0 2.0 32
55.00 LMCA1420I55 0.50 0.00 0.05 10.0 0.50 369.0 0.0 0
60.00 LMCA1420I60 0.50 0.00 0.00 0.0 0.75 366.0 0.0 0
90.00 LMCA1420I90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LMCA1420I95 49.30 0.00 48.60 10.0 52.90 40.0 0.0 0
100.00 LMCA1420I100 44.30 0.00 43.60 10.0 47.90 40.0 0.0 0
105.00 LMCA1420I105 39.30 0.00 38.60 10.0 42.90 40.0 0.0 0
110.00 LMCA1420I110 34.30 0.00 33.50 10.0 37.60 10.0 0.0 0
115.00 LMCA1420I115 29.50 0.00 28.50 10.0 32.60 10.0 0.0 0
120.00 LMCA1420I120 24.50 0.00 23.40 10.0 27.60 10.0 0.0 0
125.00 LMCA1420I125 19.40 0.00 18.30 10.0 22.60 10.0 0.0 0
130.00 LMCA1420I130 14.40 0.00 13.60 10.0 17.80 10.0 0.0 0
135.00 LMCA1420I135 9.70 0.00 8.60 10.0 13.00 10.0 0.0 0
140.00 LMCA1420I140 5.00 0.00 4.50 10.0 8.50 10.0 0.0 0
145.00 LMCA1420I145 1.10 0.00 0.70 10.0 4.90 21.0 0.0 0
150.00 LMCA1420I150 0.05 0.00 0.55 10.0 5.00 60.0 0.0 0
155.00 LMCA1420I155 0.15 0.00 0.05 10.0 5.00 80.0 0.0 2
160.00 LMCA1420I160 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
165.00 LMCA1420I165 5.00 0.00 1.55 10.0 5.00 80.0 0.0 0
170.00 LMCA1420I170 3.90 0.00 0.80 10.0 5.00 80.0 0.0 0
175.00 LMCA1420I175 3.90 0.00 0.35 10.0 5.00 80.0 0.0 0
180.00 LMCA1420I180 3.90 0.00 0.10 10.0 5.00 80.0 0.0 0
185.00 LMCA1420I185 3.90 0.00 0.00 0.0 5.00 80.0 0.0 0

Put Options: LMCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1420U40 5.00 0.00 0.05 20.0 5.00 283.0 0.0 0
45.00 LMCA1420U45 0.75 0.50 0.05 20.0 0.25 158.0 5.0 5
50.00 LMCA1420U50 1.10 0.00 1.15 10.0 1.35 20.0 0.0 0
55.00 LMCA1420U55 3.70 0.00 3.70 396.0 8.30 137.0 0.0 0
60.00 LMCA1420U60 8.70 0.00 8.60 396.0 13.30 76.0 0.0 0
90.00 LMCA1420U90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LMCA1420U95 5.00 0.00 0.45 10.0 5.00 80.0 0.0 0
100.00 LMCA1420U100 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
105.00 LMCA1420U105 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
110.00 LMCA1420U110 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
115.00 LMCA1420U115 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
120.00 LMCA1420U120 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
125.00 LMCA1420U125 5.00 0.00 0.10 10.0 5.00 80.0 0.0 0
130.00 LMCA1420U130 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
135.00 LMCA1420U135 0.05 0.00 0.05 10.0 5.00 80.0 0.0 0
140.00 LMCA1420U140 0.50 0.00 0.45 10.0 5.00 90.0 0.0 4
145.00 LMCA1420U145 0.05 0.00 0.10 10.0 5.00 31.0 0.0 0
150.00 LMCA1420U150 2.60 0.00 3.20 10.0 7.30 10.0 0.0 0
155.00 LMCA1420U155 6.90 0.00 7.60 21.0 11.90 10.0 0.0 0
160.00 LMCA1420U160 11.60 0.00 12.30 10.0 16.80 10.0 0.0 0
165.00 LMCA1420U165 16.60 0.00 17.20 10.0 21.70 21.0 0.0 0
170.00 LMCA1420U170 21.60 0.00 22.30 10.0 26.80 10.0 0.0 0
175.00 LMCA1420U175 26.60 0.00 27.30 10.0 31.80 10.0 0.0 0
180.00 LMCA1420U180 31.60 0.00 32.30 10.0 36.80 10.0 0.0 0
185.00 LMCA1420U185 36.60 0.00 37.30 10.0 41.80 10.0 0.0 0
Trading Center